ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

611
041930/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190900,4828187590,5360,5360,5360,5360,5894
20250415,190800,4828187590,5360,5360,5360,5360,0
20250415,190700,4828187590,5360,5360,5360,5360,0
20250415,190600,4828187590,5360,5360,5360,5360,0
20250415,190500,4828187590,5360,5360,5360,5360,0
20250415,190400,4828187590,5360,5360,5360,5360,0
20250415,190300,4828187590,5360,5360,5360,5360,0
20250415,190200,4828187590,5360,5360,5360,5360,0
20250415,190100,4828187590,5360,5360,5360,5360,0
20250415,190000,4828187590,5360,5360,5360,5360,0
20250415,185900,4828187590,5360,5360,5360,5360,0
20250415,185800,4828187590,5360,5360,5360,5360,0
20250415,185700,4828187590,5360,5360,5360,5360,0
20250415,185600,4828187590,5360,5360,5360,5360,0
20250415,185500,4828187590,5360,5360,5360,5360,0
20250415,185400,4828187590,5360,5360,5360,5360,0
20250415,185300,4828187590,5360,5360,5360,5360,0
20250415,185200,4828187590,5360,5360,5360,5360,0
20250415,185100,4828187590,5360,5360,5360,5360,0
20250415,185000,4828187590,5360,5360,5360,5360,0
20250415,184900,4828187590,5360,5360,5360,5360,0
20250415,184800,4828187590,5360,5360,5360,5360,0
20250415,184700,4828187590,5360,5360,5360,5360,0
20250415,184600,4828187590,5360,5360,5360,5360,0
20250415,184500,4828187590,5360,5360,5360,5360,0
20250415,184400,4828187590,5360,5360,5360,5360,0
20250415,184300,4828187590,5360,5360,5360,5360,0
20250415,184200,4828187590,5360,5360,5360,5360,0
20250415,184100,4828187590,5360,5360,5360,5360,0
20250415,184000,4828187590,5360,5360,5360,5360,0
20250415,183900,4828187590,5360,5360,5360,5360,5894
20250415,183800,4828187590,5360,5360,5360,5360,0
20250415,183700,4828187590,5360,5360,5360,5360,0
20250415,183600,4828187590,5360,5360,5360,5360,0
20250415,183500,4828187590,5360,5360,5360,5360,0
20250415,183400,4828187590,5360,5360,5360,5360,0
20250415,183300,4828187590,5360,5360,5360,5360,0
20250415,183200,4828187590,5360,5360,5360,5360,0
20250415,183100,4828187590,5360,5360,5360,5360,0
20250415,183000,4828187590,5360,5360,5360,5360,0
20250415,182900,4828187590,5360,5360,5360,5360,0
20250415,182800,4828187590,5360,5360,5360,5360,0
20250415,182700,4828187590,5360,5360,5360,5360,0
20250415,182600,4828187590,5360,5360,5360,5360,0
20250415,182500,4828187590,5360,5360,5360,5360,0
20250415,182400,4828187590,5360,5360,5360,5360,0
20250415,182300,4828187590,5360,5360,5360,5360,0
20250415,182200,4828187590,5360,5360,5360,5360,0
20250415,182100,4828187590,5360,5360,5360,5360,0
20250415,182000,4828187590,5360,5360,5360,5360,0
20250415,181900,4828187590,5360,5360,5360,5360,0
20250415,181800,4828187590,5360,5360,5360,5360,0
20250415,181700,4828187590,5360,5360,5360,5360,0
20250415,181600,4828187590,5360,5360,5360,5360,0
20250415,181500,4828187590,5360,5360,5360,5360,0
20250415,181400,4828187590,5360,5360,5360,5360,0
20250415,181300,4828187590,5360,5360,5360,5360,0
20250415,181200,4828187590,5360,5360,5360,5360,0
20250415,181100,4828187590,5360,5360,5360,5360,0
20250415,181000,4828187590,5360,5360,5360,5360,0
20250415,180900,4828187590,5360,5360,5360,5360,5894
20250415,180800,4828187590,5360,5360,5360,5360,0
20250415,180700,4828187590,5360,5360,5360,5360,0
20250415,180600,4828187590,5360,5360,5360,5360,0
20250415,180500,4828187590,5360,5360,5360,5360,0
20250415,180400,4828187590,5360,5360,5360,5360,0
20250415,180300,4828187590,5360,5360,5360,5360,0
20250415,180200,4828187590,5360,5360,5360,5360,0
20250415,180100,4828187590,5360,5360,5360,5360,0
20250415,180000,4828187590,5360,5360,5360,5360,0
20250415,175900,4828187590,5360,5360,5360,5360,0
20250415,175800,4828187590,5360,5360,5360,5360,0
20250415,175700,4828187590,5360,5360,5360,5360,0
20250415,175600,4828187590,5360,5360,5360,5360,0
20250415,175500,4828187590,5360,5360,5360,5360,0
20250415,175400,4828187590,5360,5360,5360,5360,0
20250415,175300,4828187590,5360,5360,5360,5360,0
20250415,175200,4828187590,5360,5360,5360,5360,0
20250415,175100,4828187590,5360,5360,5360,5360,0
20250415,175000,4828187590,5360,5360,5360,5360,0
20250415,174900,4828187590,5360,5360,5360,5360,0
20250415,174800,4828187590,5360,5360,5360,5360,0
20250415,174700,4828187590,5360,5360,5360,5360,0
20250415,174600,4828187590,5360,5360,5360,5360,0
20250415,174500,4828187590,5360,5360,5360,5360,0
20250415,174400,4828187590,5360,5360,5360,5360,0
20250415,174300,4828187590,5360,5360,5360,5360,0
20250415,174200,4828187590,5360,5360,5360,5360,0
20250415,174100,4828187590,5360,5360,5360,5360,0
20250415,174000,4828187590,5360,5360,5360,5360,0
20250415,173900,4828187590,5360,5360,5360,5360,5894
20250415,173800,4828187590,5360,5360,5360,5360,0
20250415,173700,4828187590,5360,5360,5360,5360,0
20250415,173600,4828187590,5360,5360,5360,5360,0
20250415,173500,4828187590,5360,5360,5360,5360,0
20250415,173400,4828187590,5360,5360,5360,5360,0
20250415,173300,4828187590,5360,5360,5360,5360,0
20250415,173200,4828187590,5360,5360,5360,5360,0
20250415,173100,4828187590,5360,5360,5360,5360,0
20250415,173000,4828187590,5360,5360,5360,5360,0
20250415,172900,4828187590,5360,5360,5360,5360,0
20250415,172800,4828187590,5360,5360,5360,5360,0
20250415,172700,4828187590,5360,5360,5360,5360,0
20250415,172600,4828187590,5360,5360,5360,5360,0
20250415,172500,4828187590,5360,5360,5360,5360,0
20250415,172400,4828187590,5360,5360,5360,5360,0
20250415,172300,4828187590,5360,5360,5360,5360,0
20250415,172200,4828187590,5360,5360,5360,5360,0
20250415,172100,4828187590,5360,5360,5360,5360,0
20250415,172000,4828187590,5360,5360,5360,5360,0
20250415,171900,4828187590,5360,5360,5360,5360,0
20250415,171800,4828187590,5360,5360,5360,5360,0
20250415,171700,4828187590,5360,5360,5360,5360,0
20250415,171600,4828187590,5360,5360,5360,5360,0
20250415,171500,4828187590,5360,5360,5360,5360,0
20250415,171400,4828187590,5360,5360,5360,5360,0
20250415,171300,4828187590,5360,5360,5360,5360,0
20250415,171200,4828187590,5360,5360,5360,5360,0
20250415,171100,4828187590,5360,5360,5360,5360,0
20250415,171000,4828187590,5360,5360,5360,5360,0
20250415,170900,4828187590,5360,5360,5360,5360,5894
20250415,170800,4828187590,5360,5360,5360,5360,0
20250415,170700,4828187590,5360,5360,5360,5360,0
20250415,170600,4828187590,5360,5360,5360,5360,0
20250415,170500,4828187590,5360,5360,5360,5360,0
20250415,170400,4828187590,5360,5360,5360,5360,0
20250415,170300,4828187590,5360,5360,5360,5360,0
20250415,170200,4828187590,5360,5360,5360,5360,0
20250415,170100,4828187590,5360,5360,5360,5360,0
20250415,170000,4828187590,5360,5360,5360,5360,0
20250415,165900,4828187590,5360,5360,5360,5360,0
20250415,165800,4828187590,5360,5360,5360,5360,0
20250415,165700,4828187590,5360,5360,5360,5360,0
20250415,165600,4828187590,5360,5360,5360,5360,0
20250415,165500,4828187590,5360,5360,5360,5360,0
20250415,165400,4828187590,5360,5360,5360,5360,0
20250415,165300,4828187590,5360,5360,5360,5360,0
20250415,165200,4828187590,5360,5360,5360,5360,0
20250415,165100,4828187590,5360,5360,5360,5360,0
20250415,165000,4828187590,5360,5360,5360,5360,0
20250415,164900,4828187590,5360,5360,5360,5360,0
20250415,164800,4828187590,5360,5360,5360,5360,0
20250415,164700,4828187590,5360,5360,5360,5360,0
20250415,164600,4828187590,5360,5360,5360,5360,0
20250415,164500,4828187590,5360,5360,5360,5360,0
20250415,164400,4828187590,5360,5360,5360,5360,0
20250415,164300,4828187590,5360,5360,5360,5360,0
20250415,164200,4828187590,5360,5360,5360,5360,0
20250415,164100,4828187590,5360,5360,5360,5360,0
20250415,164000,4828187590,5360,5360,5360,5360,0
20250415,163900,4828187590,5360,5360,5360,5360,5894
20250415,163800,4828187590,5360,5360,5360,5360,0
20250415,163700,4828187590,5360,5360,5360,5360,0
20250415,163600,4828187590,5360,5360,5360,5360,0
20250415,163500,4828187590,5360,5360,5360,5360,0
20250415,163400,4828187590,5360,5360,5360,5360,0
20250415,163300,4828187590,5360,5360,5360,5360,0
20250415,163200,4828187590,5360,5360,5360,5360,0
20250415,163100,4828187590,5360,5360,5360,5360,0
20250415,163000,4828187590,5360,5360,5360,5360,0
20250415,162900,4828187590,5360,5360,5360,5360,0
20250415,162800,4828187590,5360,5360,5360,5360,0
20250415,162700,4828187590,5360,5360,5360,5360,0
20250415,162600,4828187590,5360,5360,5360,5360,0
20250415,162500,4828187590,5360,5360,5360,5360,0
20250415,162400,4828187590,5360,5360,5360,5360,0
20250415,162300,4828187590,5360,5360,5360,5360,0
20250415,162200,4828187590,5360,5360,5360,5360,0
20250415,162100,4828187590,5360,5360,5360,5360,0
20250415,162000,4828187590,5360,5360,5360,5360,0
20250415,161900,4828187590,5360,5360,5360,5360,0
20250415,161800,4828187590,5360,5360,5360,5360,0
20250415,161700,4828187590,5360,5360,5360,5360,0
20250415,161600,4828187590,5360,5360,5360,5360,0
20250415,161500,4828187590,5360,5360,5360,5360,0
20250415,161400,4828187590,5360,5360,5360,5360,0
20250415,161300,4828187590,5360,5360,5360,5360,0
20250415,161200,4828187590,5360,5360,5360,5360,0
20250415,161100,4828187590,5360,5360,5360,5360,0
20250415,161000,4828187590,5360,5360,5360,5360,0
20250415,160900,4828187590,5360,5360,5360,5360,5894
20250415,160800,4828187590,5360,5360,5360,5360,0
20250415,160700,4828187590,5360,5360,5360,5360,0
20250415,160600,4828187590,5360,5360,5360,5360,0
20250415,160500,4828187590,5360,5360,5360,5360,0
20250415,160400,4828187590,5360,5360,5360,5360,0
20250415,160300,4828187590,5360,5360,5360,5360,0
20250415,160200,4828187590,5360,5360,5360,5360,0
20250415,160100,4828187590,5360,5360,5360,5360,0
20250415,160000,4828187590,5360,5360,5360,5360,0
20250415,155900,4828187590,5360,5360,5360,5360,0
20250415,155800,4828187590,5360,5360,5360,5360,0
20250415,155700,4828187590,5360,5360,5360,5360,0
20250415,155600,4828187590,5360,5360,5360,5360,0
20250415,155500,4828187590,5360,5360,5360,5360,0
20250415,155400,4828187590,5360,5360,5360,5360,0
20250415,155300,4828187590,5360,5360,5360,5360,0
20250415,155200,4828187590,5360,5360,5360,5360,0
20250415,155100,4828187590,5360,5360,5360,5360,0
20250415,155000,4828187590,5360,5360,5360,5360,0
20250415,154900,4828187590,5360,5360,5360,5360,0
20250415,154800,4828187590,5360,5360,5360,5360,0
20250415,154700,4828187590,5360,5360,5360,5360,0
20250415,154600,4828187590,5360,5360,5360,5360,0
20250415,154500,4828187590,5360,5360,5360,5360,0
20250415,154400,4828187590,5360,5360,5360,5360,0
20250415,154300,4828187590,5360,5360,5360,5360,0
20250415,154200,4828187590,5360,5360,5360,5360,0
20250415,154100,4828187590,5360,5360,5360,5360,0
20250415,154000,4828187590,5360,5360,5360,5360,0
20250415,153900,4828187590,5360,5360,5360,5360,5894
20250415,153800,4828187590,5360,5360,5360,5360,0
20250415,153700,4828187590,5360,5360,5360,5360,0
20250415,153600,4828187590,5360,5360,5360,5360,0
20250415,153500,4828187590,5360,5360,5360,5360,0
20250415,153400,4828187590,5360,5360,5360,5360,0
20250415,153300,4828187590,5360,5360,5360,5360,0
20250415,153200,4828187590,5360,5360,5360,5360,0
20250415,153100,4828187590,5360,5360,5360,5360,0
20250415,153000,4828187590,5360,5360,5360,5360,5894
20250415,152900,4796595750,5350,5350,5350,5350,0
20250415,152800,4796595750,5350,5350,5350,5350,0
20250415,152700,4796595750,5350,5350,5350,5350,0
20250415,152600,4796595750,5350,5350,5350,5350,0
20250415,152500,4796595750,5350,5350,5350,5350,0
20250415,152400,4796595750,5350,5350,5350,5350,0
20250415,152300,4796595750,5350,5350,5350,5350,0
20250415,152200,4796595750,5350,5350,5350,5350,0
20250415,152100,4796595750,5350,5350,5350,5350,0
20250415,152000,4796595750,5350,5350,5350,5350,0
20250415,151900,4796595750,5350,5350,5360,5350,314
20250415,151800,4794913730,5370,5370,5370,5370,71
20250415,151700,4794532460,5370,5380,5380,5370,328
20250415,151600,4792769240,5370,5380,5380,5370,286
20250415,151500,4791233220,5380,5380,5380,5380,923
20250415,151400,4786267480,5370,5370,5370,5370,97
20250415,151300,4785746590,5360,5360,5360,5360,99
20250415,151200,4785215950,5370,5370,5370,5370,0
20250415,151100,4785215950,5370,5370,5370,5370,164
20250415,151000,4784335270,5380,5380,5380,5380,1
20250415,150900,4784329890,5370,5370,5370,5370,126
20250415,150800,4783653270,5370,5370,5370,5370,82
20250415,150700,4783212930,5370,5370,5370,5370,15
20250415,150600,4783132380,5360,5360,5360,5360,0
20250415,150500,4783132380,5360,5360,5360,5360,20
20250415,150400,4783025180,5360,5360,5360,5360,1
20250415,150300,4783019820,5370,5380,5380,5370,93
20250415,150200,4782519620,5380,5380,5380,5380,93
20250415,150100,4782019280,5360,5360,5360,5360,0
20250415,150000,4782019280,5360,5360,5360,5360,14
20250415,145900,4781944240,5350,5350,5350,5350,0
20250415,145800,4781944240,5350,5350,5350,5350,11
20250415,145700,4781885390,5360,5360,5360,5360,0
20250415,145600,4781885390,5360,5360,5360,5360,10
20250415,145500,4781831790,5360,5360,5360,5360,0
20250415,145400,4781831790,5360,5360,5360,5360,364
20250415,145300,4779880750,5360,5360,5360,5360,39
20250415,145200,4779671710,5360,5360,5360,5360,360
20250415,145100,4777742110,5360,5360,5360,5360,0
20250415,145000,4777742110,5360,5360,5360,5360,130
20250415,144900,4777045310,5360,5360,5360,5360,100
20250415,144800,4776509310,5360,5360,5360,5360,0
20250415,144700,4776509310,5360,5370,5370,5360,39
20250415,144600,4776300240,5380,5360,5380,5360,645
20250415,144500,4772834930,5350,5350,5350,5350,238
20250415,144400,4771561630,5360,5360,5360,5360,10
20250415,144300,4771508030,5350,5350,5350,5350,750
20250415,144200,4767495530,5350,5350,5350,5350,1
20250415,144100,4767490180,5350,5350,5350,5350,6
20250415,144000,4767458080,5360,5360,5360,5350,22
20250415,143900,4767340260,5350,5350,5350,5350,1
20250415,143800,4767334910,5360,5360,5360,5360,90
20250415,143700,4766852510,5360,5360,5360,5360,70
20250415,143600,4766477310,5340,5340,5340,5340,200
20250415,143500,4765409310,5340,5340,5340,5340,0
20250415,143400,4765409310,5340,5340,5340,5340,51
20250415,143300,4765136970,5340,5340,5340,5340,0
20250415,143200,4765136970,5340,5340,5340,5340,20
20250415,143100,4765030170,5350,5340,5350,5340,1126
20250415,143000,4759016130,5350,5350,5350,5350,49
20250415,142900,4758753980,5350,5340,5350,5310,2586
20250415,142800,4745001230,5350,5350,5350,5350,0
20250415,142700,4745001230,5350,5340,5350,5340,199
20250415,142600,4743937860,5340,5340,5340,5340,34
20250415,142500,4743756300,5340,5330,5340,5330,118
20250415,142400,4743127180,5340,5340,5340,5340,0
20250415,142300,4743127180,5340,5320,5340,5320,1519
20250415,142200,4735042580,5360,5360,5360,5360,2
20250415,142100,4735031860,5360,5360,5360,5360,0
20250415,142000,4735031860,5360,5320,5360,5320,2236
20250415,141900,4723086900,5320,5330,5330,5320,2265
20250415,141800,4711016960,5330,5340,5340,5330,1000
20250415,141700,4705680070,5360,5360,5360,5360,0
20250415,141600,4705680070,5360,5360,5360,5360,0
20250415,141500,4705680070,5360,5360,5360,5360,0
20250415,141400,4705680070,5360,5360,5360,5360,0
20250415,141300,4705680070,5360,5360,5360,5360,25
20250415,141200,4705546070,5360,5360,5360,5360,336
20250415,141100,4703745110,5340,5340,5340,5340,0
20250415,141000,4703745110,5340,5340,5340,5340,0
20250415,140900,4703745110,5340,5340,5340,5340,0
20250415,140800,4703745110,5340,5340,5340,5340,0
20250415,140700,4703745110,5340,5340,5340,5340,0
20250415,140600,4703745110,5340,5340,5340,5340,269
20250415,140500,4702308650,5380,5380,5380,5380,0
20250415,140400,4702308650,5380,5340,5380,5330,801
20250415,140300,4698034900,5340,5380,5380,5340,2003
20250415,140200,4687325330,5380,5380,5380,5380,18
20250415,140100,4687228490,5390,5390,5390,5390,1
20250415,140000,4687223100,5370,5370,5370,5370,11
20250415,135900,4687164030,5390,5370,5390,5370,11
20250415,135800,4687104940,5370,5370,5370,5370,7
20250415,135700,4687067350,5370,5370,5370,5370,1
20250415,135600,4687061980,5380,5380,5380,5380,0
20250415,135500,4687061980,5380,5380,5380,5380,0
20250415,135400,4687061980,5380,5380,5380,5380,0
20250415,135300,4687061980,5380,5380,5380,5380,0
20250415,135200,4687061980,5380,5380,5380,5380,130
20250415,135100,4686362580,5340,5340,5340,5340,1
20250415,135000,4686357240,5340,5350,5350,5340,69
20250415,134900,4685988200,5380,5380,5380,5380,0
20250415,134800,4685988200,5380,5380,5380,5380,0
20250415,134700,4685988200,5380,5350,5380,5350,155
20250415,134600,4685158920,5340,5340,5340,5340,0
20250415,134500,4685158920,5340,5340,5340,5340,623
20250415,134400,4681832100,5340,5360,5360,5340,339
20250415,134300,4680019120,5380,5380,5380,5380,0
20250415,134200,4680019120,5380,5390,5390,5380,388
20250415,134100,4677931370,5380,5380,5380,5380,314
20250415,134000,4676242050,5370,5370,5370,5370,0
20250415,133900,4676242050,5370,5370,5370,5370,6
20250415,133800,4676209830,5350,5350,5350,5350,0
20250415,133700,4676209830,5350,5350,5350,5350,0
20250415,133600,4676209830,5350,5350,5350,5350,334
20250415,133500,4674422930,5380,5370,5390,5370,165
20250415,133400,4673534360,5340,5340,5370,5340,607
20250415,133300,4670286260,5330,5360,5360,5330,3476
20250415,133200,4651706320,5360,5360,5360,5360,0
20250415,133100,4651706320,5360,5360,5360,5360,4
20250415,133000,4651684880,5360,5380,5380,5360,710
20250415,132900,4647877500,5380,5380,5380,5380,0
20250415,132800,4647877500,5380,5380,5380,5380,46
20250415,132700,4647630020,5380,5380,5380,5380,1
20250415,132600,4647624640,5380,5380,5380,5380,2
20250415,132500,4647613880,5380,5380,5380,5380,3
20250415,132400,4647597740,5390,5390,5390,5390,57
20250415,132300,4647290510,5400,5400,5400,5400,0
20250415,132200,4647290510,5400,5400,5400,5400,0
20250415,132100,4647290510,5400,5400,5400,5400,0
20250415,132000,4647290510,5400,5400,5400,5400,0
20250415,131900,4647290510,5400,5360,5400,5360,461
20250415,131800,4644819510,5360,5370,5370,5360,600
20250415,131700,4641600680,5370,5370,5370,5370,4
20250415,131600,4641579200,5380,5380,5380,5380,133
20250415,131500,4640863660,5380,5380,5380,5380,4
20250415,131400,4640842140,5390,5390,5390,5390,200
20250415,131300,4639764140,5380,5380,5380,5380,0
20250415,131200,4639764140,5380,5380,5380,5380,100
20250415,131100,4639226140,5380,5380,5380,5380,0
20250415,131000,4639226140,5380,5410,5410,5370,162
20250415,130900,4638354780,5370,5370,5370,5370,14
20250415,130800,4638279600,5410,5360,5410,5360,1006
20250415,130700,4632854830,5360,5370,5370,5360,965
20250415,130600,4627675650,5400,5400,5400,5400,0
20250415,130500,4627675650,5400,5400,5400,5400,48
20250415,130400,4627416450,5370,5380,5380,5370,469
20250415,130300,4624894450,5380,5380,5380,5380,880
20250415,130200,4620160050,5380,5380,5380,5380,0
20250415,130100,4620160050,5380,5400,5400,5380,504
20250415,130000,4617444030,5390,5390,5390,5390,169
20250415,125900,4616533120,5390,5390,5390,5390,100
20250415,125800,4615994120,5400,5400,5400,5400,0
20250415,125700,4615994120,5400,5400,5400,5400,1886
20250415,125600,4605809720,5400,5400,5400,5400,11
20250415,125500,4605750320,5400,5410,5410,5400,96
20250415,125400,4605231320,5420,5420,5420,5420,0
20250415,125300,4605231320,5420,5420,5420,5420,0
20250415,125200,4605231320,5420,5420,5420,5420,2
20250415,125100,4605220480,5400,5400,5400,5400,1
20250415,125000,4605215080,5400,5400,5400,5400,1
20250415,124900,4605209680,5400,5400,5400,5400,0
20250415,124800,4605209680,5400,5400,5400,5400,60
20250415,124700,4604885680,5400,5400,5400,5400,0
20250415,124600,4604885680,5400,5400,5400,5400,1
20250415,124500,4604880280,5400,5400,5400,5400,220
20250415,124400,4603692280,5400,5400,5400,5400,0
20250415,124300,4603692280,5400,5410,5410,5400,866
20250415,124200,4599013810,5410,5410,5410,5410,387
20250415,124100,4596920140,5410,5410,5410,5410,1
20250415,124000,4596914730,5410,5410,5410,5410,16
20250415,123900,4596828170,5410,5410,5410,5410,65
20250415,123800,4596476520,5410,5420,5420,5410,150
20250415,123700,4595665000,5430,5430,5430,5430,1
20250415,123600,4595659570,5420,5420,5420,5420,50
20250415,123500,4595388570,5420,5420,5420,5420,58
20250415,123400,4595074210,5410,5410,5410,5410,17
20250415,123300,4594982240,5420,5420,5420,5420,1
20250415,123200,4594976820,5410,5410,5410,5410,288
20250415,123100,4593418740,5410,5410,5410,5410,10
20250415,123000,4593364640,5400,5400,5400,5400,0
20250415,122900,4593364640,5400,5400,5410,5400,173
20250415,122800,4592429510,5410,5420,5420,5410,250
20250415,122700,4591075940,5430,5430,5430,5430,0
20250415,122600,4591075940,5430,5430,5430,5430,0
20250415,122500,4591075940,5430,5430,5430,5430,0
20250415,122400,4591075940,5430,5430,5430,5430,0
20250415,122300,4591075940,5430,5430,5430,5430,37
20250415,122200,4590875030,5430,5430,5430,5430,0
20250415,122100,4590875030,5430,5420,5430,5420,218
20250415,122000,4589691750,5420,5420,5420,5420,28
20250415,121900,4589539990,5420,5420,5420,5420,0
20250415,121800,4589539990,5420,5420,5420,5420,1
20250415,121700,4589534570,5400,5400,5400,5400,0
20250415,121600,4589534570,5400,5400,5400,5400,197
20250415,121500,4588470770,5420,5420,5420,5420,0
20250415,121400,4588470770,5420,5420,5420,5420,10
20250415,121300,4588416570,5410,5410,5410,5410,0
20250415,121200,4588416570,5410,5410,5410,5410,0
20250415,121100,4588416570,5410,5410,5410,5410,140
20250415,121000,4587659170,5400,5400,5400,5400,1
20250415,120900,4587653770,5400,5400,5400,5400,18
20250415,120800,4587556570,5410,5420,5420,5410,240
20250415,120700,4586257170,5420,5400,5420,5400,61
20250415,120600,4585927750,5400,5400,5400,5400,28
20250415,120500,4585776550,5390,5390,5390,5390,1
20250415,120400,4585771160,5390,5380,5390,5380,606
20250415,120300,4582510380,5380,5380,5380,5380,0
20250415,120200,4582510380,5380,5380,5380,5380,50
20250415,120100,4582241380,5380,5380,5380,5380,0
20250415,120000,4582241380,5380,5380,5380,5380,248
20250415,115900,4580907140,5380,5380,5380,5380,0
20250415,115800,4580907140,5380,5380,5380,5380,0
20250415,115700,4580907140,5380,5380,5380,5380,0
20250415,115600,4580907140,5380,5380,5380,5380,0
20250415,115500,4580907140,5380,5380,5380,5380,179
20250415,115400,4579944120,5440,5440,5440,5440,0
20250415,115300,4579944120,5440,5440,5440,5440,0
20250415,115200,4579944120,5440,5430,5440,5430,174
20250415,115100,4578997660,5430,5400,5430,5400,650
20250415,115000,4575474620,5400,5360,5400,5360,71
20250415,114900,4575094020,5360,5390,5400,5360,700
20250415,114800,4571330360,5400,5400,5400,5400,1
20250415,114700,4571324960,5360,5400,5400,5360,200
20250415,114600,4570248960,5400,5400,5400,5360,605
20250415,114500,4567001560,5400,5390,5400,5390,2140
20250415,114400,4555446260,5370,5390,5390,5370,710
20250415,114300,4551628860,5370,5370,5370,5370,566
20250415,114200,4548589440,5340,5380,5380,5340,3414
20250415,114100,4530300490,5380,5380,5390,5380,49
20250415,114000,4530036670,5380,5370,5380,5370,69
20250415,113900,4529666090,5380,5380,5380,5380,0
20250415,113800,4529666090,5380,5370,5380,5370,552
20250415,113700,4526701840,5380,5380,5380,5380,121
20250415,113600,4526050860,5380,5380,5380,5380,933
20250415,113500,4521031320,5400,5390,5400,5380,3573
20250415,113400,4501774510,5390,5390,5390,5390,204
20250415,113300,4500674950,5400,5400,5400,5400,10
20250415,113200,4500620950,5400,5400,5400,5400,20
20250415,113100,4500512950,5400,5400,5400,5400,0
20250415,113000,4500512950,5400,5400,5400,5400,509
20250415,112900,4497764350,5400,5410,5410,5400,14
20250415,112800,4497688650,5400,5400,5400,5400,0
20250415,112700,4497688650,5400,5400,5400,5400,0
20250415,112600,4497688650,5400,5400,5400,5400,284
20250415,112500,4496155050,5400,5400,5400,5400,112
20250415,112400,4495550250,5400,5400,5400,5400,19
20250415,112300,4495447650,5400,5400,5400,5400,55
20250415,112200,4495150650,5400,5400,5400,5400,3
20250415,112100,4495134450,5390,5390,5390,5390,19
20250415,112000,4495032040,5390,5390,5390,5390,34
20250415,111900,4494848780,5420,5390,5420,5390,24
20250415,111800,4494719180,5390,5380,5390,5380,196
20250415,111700,4493664660,5380,5390,5390,5380,741
20250415,111600,4489675980,5390,5390,5390,5390,614
20250415,111500,4486366520,5390,5390,5390,5390,863
20250415,111400,4481714950,5390,5400,5400,5390,1019
20250415,111300,4476218620,5410,5410,5410,5410,16
20250415,111200,4476132060,5410,5410,5410,5410,1
20250415,111100,4476126650,5420,5420,5420,5420,0
20250415,111000,4476126650,5420,5420,5420,5420,0
20250415,110900,4476126650,5420,5420,5420,5420,0
20250415,110800,4476126650,5420,5420,5420,5420,10
20250415,110700,4476072450,5420,5400,5420,5390,809
20250415,110600,4471707170,5400,5400,5400,5400,5
20250415,110500,4471680170,5410,5410,5410,5410,0
20250415,110400,4471680170,5410,5400,5420,5400,81
20250415,110300,4471242390,5400,5410,5410,5400,6
20250415,110200,4471209980,5410,5410,5410,5410,56
20250415,110100,4470907020,5440,5440,5440,5440,1
20250415,110000,4470901580,5410,5410,5410,5410,839
20250415,105900,4466362590,5425,5425,5425,5425,0
20250415,105800,4466362590,5425,5425,5425,5425,3
20250415,105700,4466346315,5410,5410,5410,5410,10
20250415,105600,4466292215,5410,5410,5410,5410,33
20250415,105500,4466113685,5400,5440,5440,5400,1150
20250415,105400,4459890035,5450,5420,5450,5420,3684
20250415,105300,4439851115,5420,5400,5420,5400,238
20250415,105200,4438564955,5400,5400,5400,5400,28
20250415,105100,4438413755,5420,5420,5420,5420,10
20250415,105000,4438359555,5420,5380,5420,5380,1100
20250415,104900,4432429155,5380,5390,5390,5380,582
20250415,104800,4429292975,5390,5430,5430,5390,207
20250415,104700,4428177145,5400,5400,5400,5400,541
20250415,104600,4425255745,5400,5400,5400,5400,189
20250415,104500,4424235145,5420,5420,5420,5420,19
20250415,104400,4424132165,5430,5430,5430,5430,40
20250415,104300,4423914965,5400,5400,5400,5400,0
20250415,104200,4423914965,5400,5400,5400,5400,2
20250415,104100,4423904165,5400,5400,5440,5400,1648
20250415,104000,4414992175,5400,5400,5430,5380,26
20250415,103900,4414852075,5430,5400,5430,5400,1137
20250415,103800,4408704995,5400,5410,5410,5380,9619
20250415,103700,4356925225,5400,5390,5420,5390,1221
20250415,103600,4350337485,5440,5430,5440,5430,967
20250415,103500,4345085235,5430,5430,5430,5430,246
20250415,103400,4343749455,5430,5400,5430,5390,378
20250415,103300,4341710695,5410,5410,5410,5410,100
20250415,103200,4341169695,5410,5400,5410,5380,498
20250415,103100,4338486705,5400,5380,5400,5380,987
20250415,103000,4333166435,5380,5390,5390,5380,142
20250415,102900,4332401775,5390,5400,5400,5390,73
20250415,102800,4332008255,5395,5390,5410,5380,224
20250415,102700,4330797935,5420,5390,5420,5390,490
20250415,102600,4328150205,5420,5400,5420,5390,305
20250415,102500,4326506215,5400,5400,5400,5400,47
20250415,102400,4326252415,5400,5400,5420,5400,516
20250415,102300,4323465395,5430,5430,5430,5430,1
20250415,102200,4323459965,5400,5410,5410,5400,90
20250415,102100,4322973565,5410,5410,5410,5410,2
20250415,102000,4322962745,5430,5440,5440,5430,110
20250415,101900,4322365055,5440,5410,5450,5410,364
20250415,101800,4320387525,5390,5400,5420,5390,158
20250415,101700,4319533915,5390,5420,5420,5390,1224
20250415,101600,4312915565,5420,5410,5420,5400,219
20250415,101500,4311730885,5390,5380,5400,5380,370
20250415,101400,4309733865,5380,5370,5380,5370,69
20250415,101300,4309362745,5360,5390,5390,5360,929
20250415,101200,4304371805,5400,5390,5400,5390,535
20250415,101100,4301485125,5380,5380,5390,5350,2870
20250415,101000,4286097585,5380,5420,5420,5380,680
20250415,100900,4282432295,5420,5450,5450,5400,1921
20250415,100800,4272048055,5450,5430,5450,5430,1212
20250415,100700,4265448455,5440,5420,5440,5420,1382
20250415,100600,4257939135,5420,5410,5420,5400,1096
20250415,100500,4252002395,5390,5370,5410,5370,628
20250415,100400,4248619165,5390,5370,5400,5350,1425
20250415,100300,4240972155,5380,5370,5380,5370,383
20250415,100200,4238914835,5370,5380,5380,5370,344
20250415,100100,4237067125,5390,5370,5390,5350,6029
20250415,100000,4204722225,5370,5370,5400,5370,600
20250415,095900,4201499865,5370,5370,5400,5370,856
20250415,095800,4196902785,5390,5380,5390,5360,4646
20250415,095700,4171954615,5360,5400,5410,5360,1781
20250415,095600,4162378525,5400,5380,5410,5370,3201
20250415,095500,4145165935,5390,5400,5400,5380,2659
20250415,095400,4130844455,5380,5390,5420,5380,2438
20250415,095300,4117686200,5400,5350,5410,5340,2568
20250415,095200,4103919650,5340,5350,5380,5320,11885
20250415,095100,4040496130,5350,5450,5450,5350,17402
20250415,095000,3946764070,5450,5470,5480,5380,10189
20250415,094900,3891569930,5460,5500,5500,5380,32464
20250415,094800,3715518000,5500,5600,5610,5430,42813
20250415,094700,3480522900,5600,5740,5840,5600,61775
20250415,094600,3125899735,5730,6060,6180,5720,141642
20250415,094500,2268909135,6050,6090,6110,5970,79264
20250415,094400,1788738485,6070,5840,6120,5800,107658
20250415,094300,1145976675,5840,5700,5840,5700,64265
20250415,094200,773950870,5720,5680,5730,5660,18218
20250415,094100,670198100,5710,5710,5710,5710,0
20250415,094000,670198100,5710,5680,5710,5670,18759
20250415,093900,563362560,5690,5670,5710,5660,34055
20250415,093800,369578850,5680,5600,5680,5560,31189
20250415,093700,193872310,5600,5240,5660,5240,31098
20250415,093600,22596970,5220,5220,5220,5220,3
20250415,093500,22581310,5250,5230,5250,5230,60
20250415,093400,22267340,5230,5230,5230,5230,103
20250415,093300,21728650,5230,5230,5230,5230,10
20250415,093200,21676350,5240,5240,5240,5240,5
20250415,093100,21650150,5250,5240,5250,5230,120
20250415,093000,21021370,5240,5230,5240,5230,31
20250415,092900,20858940,5240,5180,5240,5180,3062
20250415,092800,4934930,5180,5170,5180,5170,84
20250415,092700,4500480,5180,5180,5180,5180,0
20250415,092600,4500480,5180,5170,5180,5170,134
20250415,092500,3806460,5180,5180,5180,5180,0
20250415,092400,3806460,5180,5180,5180,5180,0
20250415,092300,3806460,5180,5180,5180,5180,2
20250415,092200,3796100,5180,5160,5180,5160,23
20250415,092100,3677330,5180,5180,5180,5180,0
20250415,092000,3677330,5180,5180,5180,5180,0
20250415,091900,3677330,5180,5180,5180,5180,0
20250415,091800,3677330,5180,5180,5180,5180,0
20250415,091700,3677330,5180,5180,5180,5170,15
20250415,091600,3599730,5190,5190,5190,5190,0
20250415,091500,3599730,5190,5190,5190,5190,0
20250415,091400,3599730,5190,5190,5190,5190,0
20250415,091300,3599730,5190,5190,5190,5190,0
20250415,091200,3599730,5190,5190,5190,5190,128
20250415,091100,2935410,5190,5190,5190,5190,0
20250415,091000,2935410,5190,5190,5190,5190,3
20250415,090900,2919840,5190,5160,5190,5160,15
20250415,090800,2842260,5190,5190,5190,5190,0
20250415,090700,2842260,5190,5180,5190,5180,144
20250415,090600,2096070,5180,5180,5180,5180,41
20250415,090500,1883690,5190,5190,5190,5190,0
20250415,090400,1883690,5190,5190,5190,5190,0
20250415,090300,1883690,5190,5190,5190,5190,0
20250415,090200,1883690,5190,5180,5190,5160,292
20250415,090100,374400,5200,5200,5200,5200,0
20250415,090000,374400,5200,5200,5200,5200,72
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190900 4828187590 5360 5360 5360 5360 5894
3 20250415 190800 4828187590 5360 5360 5360 5360 0
4 20250415 190700 4828187590 5360 5360 5360 5360 0
5 20250415 190600 4828187590 5360 5360 5360 5360 0
6 20250415 190500 4828187590 5360 5360 5360 5360 0
7 20250415 190400 4828187590 5360 5360 5360 5360 0
8 20250415 190300 4828187590 5360 5360 5360 5360 0
9 20250415 190200 4828187590 5360 5360 5360 5360 0
10 20250415 190100 4828187590 5360 5360 5360 5360 0
11 20250415 190000 4828187590 5360 5360 5360 5360 0
12 20250415 185900 4828187590 5360 5360 5360 5360 0
13 20250415 185800 4828187590 5360 5360 5360 5360 0
14 20250415 185700 4828187590 5360 5360 5360 5360 0
15 20250415 185600 4828187590 5360 5360 5360 5360 0
16 20250415 185500 4828187590 5360 5360 5360 5360 0
17 20250415 185400 4828187590 5360 5360 5360 5360 0
18 20250415 185300 4828187590 5360 5360 5360 5360 0
19 20250415 185200 4828187590 5360 5360 5360 5360 0
20 20250415 185100 4828187590 5360 5360 5360 5360 0
21 20250415 185000 4828187590 5360 5360 5360 5360 0
22 20250415 184900 4828187590 5360 5360 5360 5360 0
23 20250415 184800 4828187590 5360 5360 5360 5360 0
24 20250415 184700 4828187590 5360 5360 5360 5360 0
25 20250415 184600 4828187590 5360 5360 5360 5360 0
26 20250415 184500 4828187590 5360 5360 5360 5360 0
27 20250415 184400 4828187590 5360 5360 5360 5360 0
28 20250415 184300 4828187590 5360 5360 5360 5360 0
29 20250415 184200 4828187590 5360 5360 5360 5360 0
30 20250415 184100 4828187590 5360 5360 5360 5360 0
31 20250415 184000 4828187590 5360 5360 5360 5360 0
32 20250415 183900 4828187590 5360 5360 5360 5360 5894
33 20250415 183800 4828187590 5360 5360 5360 5360 0
34 20250415 183700 4828187590 5360 5360 5360 5360 0
35 20250415 183600 4828187590 5360 5360 5360 5360 0
36 20250415 183500 4828187590 5360 5360 5360 5360 0
37 20250415 183400 4828187590 5360 5360 5360 5360 0
38 20250415 183300 4828187590 5360 5360 5360 5360 0
39 20250415 183200 4828187590 5360 5360 5360 5360 0
40 20250415 183100 4828187590 5360 5360 5360 5360 0
41 20250415 183000 4828187590 5360 5360 5360 5360 0
42 20250415 182900 4828187590 5360 5360 5360 5360 0
43 20250415 182800 4828187590 5360 5360 5360 5360 0
44 20250415 182700 4828187590 5360 5360 5360 5360 0
45 20250415 182600 4828187590 5360 5360 5360 5360 0
46 20250415 182500 4828187590 5360 5360 5360 5360 0
47 20250415 182400 4828187590 5360 5360 5360 5360 0
48 20250415 182300 4828187590 5360 5360 5360 5360 0
49 20250415 182200 4828187590 5360 5360 5360 5360 0
50 20250415 182100 4828187590 5360 5360 5360 5360 0
51 20250415 182000 4828187590 5360 5360 5360 5360 0
52 20250415 181900 4828187590 5360 5360 5360 5360 0
53 20250415 181800 4828187590 5360 5360 5360 5360 0
54 20250415 181700 4828187590 5360 5360 5360 5360 0
55 20250415 181600 4828187590 5360 5360 5360 5360 0
56 20250415 181500 4828187590 5360 5360 5360 5360 0
57 20250415 181400 4828187590 5360 5360 5360 5360 0
58 20250415 181300 4828187590 5360 5360 5360 5360 0
59 20250415 181200 4828187590 5360 5360 5360 5360 0
60 20250415 181100 4828187590 5360 5360 5360 5360 0
61 20250415 181000 4828187590 5360 5360 5360 5360 0
62 20250415 180900 4828187590 5360 5360 5360 5360 5894
63 20250415 180800 4828187590 5360 5360 5360 5360 0
64 20250415 180700 4828187590 5360 5360 5360 5360 0
65 20250415 180600 4828187590 5360 5360 5360 5360 0
66 20250415 180500 4828187590 5360 5360 5360 5360 0
67 20250415 180400 4828187590 5360 5360 5360 5360 0
68 20250415 180300 4828187590 5360 5360 5360 5360 0
69 20250415 180200 4828187590 5360 5360 5360 5360 0
70 20250415 180100 4828187590 5360 5360 5360 5360 0
71 20250415 180000 4828187590 5360 5360 5360 5360 0
72 20250415 175900 4828187590 5360 5360 5360 5360 0
73 20250415 175800 4828187590 5360 5360 5360 5360 0
74 20250415 175700 4828187590 5360 5360 5360 5360 0
75 20250415 175600 4828187590 5360 5360 5360 5360 0
76 20250415 175500 4828187590 5360 5360 5360 5360 0
77 20250415 175400 4828187590 5360 5360 5360 5360 0
78 20250415 175300 4828187590 5360 5360 5360 5360 0
79 20250415 175200 4828187590 5360 5360 5360 5360 0
80 20250415 175100 4828187590 5360 5360 5360 5360 0
81 20250415 175000 4828187590 5360 5360 5360 5360 0
82 20250415 174900 4828187590 5360 5360 5360 5360 0
83 20250415 174800 4828187590 5360 5360 5360 5360 0
84 20250415 174700 4828187590 5360 5360 5360 5360 0
85 20250415 174600 4828187590 5360 5360 5360 5360 0
86 20250415 174500 4828187590 5360 5360 5360 5360 0
87 20250415 174400 4828187590 5360 5360 5360 5360 0
88 20250415 174300 4828187590 5360 5360 5360 5360 0
89 20250415 174200 4828187590 5360 5360 5360 5360 0
90 20250415 174100 4828187590 5360 5360 5360 5360 0
91 20250415 174000 4828187590 5360 5360 5360 5360 0
92 20250415 173900 4828187590 5360 5360 5360 5360 5894
93 20250415 173800 4828187590 5360 5360 5360 5360 0
94 20250415 173700 4828187590 5360 5360 5360 5360 0
95 20250415 173600 4828187590 5360 5360 5360 5360 0
96 20250415 173500 4828187590 5360 5360 5360 5360 0
97 20250415 173400 4828187590 5360 5360 5360 5360 0
98 20250415 173300 4828187590 5360 5360 5360 5360 0
99 20250415 173200 4828187590 5360 5360 5360 5360 0
100 20250415 173100 4828187590 5360 5360 5360 5360 0
101 20250415 173000 4828187590 5360 5360 5360 5360 0
102 20250415 172900 4828187590 5360 5360 5360 5360 0
103 20250415 172800 4828187590 5360 5360 5360 5360 0
104 20250415 172700 4828187590 5360 5360 5360 5360 0
105 20250415 172600 4828187590 5360 5360 5360 5360 0
106 20250415 172500 4828187590 5360 5360 5360 5360 0
107 20250415 172400 4828187590 5360 5360 5360 5360 0
108 20250415 172300 4828187590 5360 5360 5360 5360 0
109 20250415 172200 4828187590 5360 5360 5360 5360 0
110 20250415 172100 4828187590 5360 5360 5360 5360 0
111 20250415 172000 4828187590 5360 5360 5360 5360 0
112 20250415 171900 4828187590 5360 5360 5360 5360 0
113 20250415 171800 4828187590 5360 5360 5360 5360 0
114 20250415 171700 4828187590 5360 5360 5360 5360 0
115 20250415 171600 4828187590 5360 5360 5360 5360 0
116 20250415 171500 4828187590 5360 5360 5360 5360 0
117 20250415 171400 4828187590 5360 5360 5360 5360 0
118 20250415 171300 4828187590 5360 5360 5360 5360 0
119 20250415 171200 4828187590 5360 5360 5360 5360 0
120 20250415 171100 4828187590 5360 5360 5360 5360 0
121 20250415 171000 4828187590 5360 5360 5360 5360 0
122 20250415 170900 4828187590 5360 5360 5360 5360 5894
123 20250415 170800 4828187590 5360 5360 5360 5360 0
124 20250415 170700 4828187590 5360 5360 5360 5360 0
125 20250415 170600 4828187590 5360 5360 5360 5360 0
126 20250415 170500 4828187590 5360 5360 5360 5360 0
127 20250415 170400 4828187590 5360 5360 5360 5360 0
128 20250415 170300 4828187590 5360 5360 5360 5360 0
129 20250415 170200 4828187590 5360 5360 5360 5360 0
130 20250415 170100 4828187590 5360 5360 5360 5360 0
131 20250415 170000 4828187590 5360 5360 5360 5360 0
132 20250415 165900 4828187590 5360 5360 5360 5360 0
133 20250415 165800 4828187590 5360 5360 5360 5360 0
134 20250415 165700 4828187590 5360 5360 5360 5360 0
135 20250415 165600 4828187590 5360 5360 5360 5360 0
136 20250415 165500 4828187590 5360 5360 5360 5360 0
137 20250415 165400 4828187590 5360 5360 5360 5360 0
138 20250415 165300 4828187590 5360 5360 5360 5360 0
139 20250415 165200 4828187590 5360 5360 5360 5360 0
140 20250415 165100 4828187590 5360 5360 5360 5360 0
141 20250415 165000 4828187590 5360 5360 5360 5360 0
142 20250415 164900 4828187590 5360 5360 5360 5360 0
143 20250415 164800 4828187590 5360 5360 5360 5360 0
144 20250415 164700 4828187590 5360 5360 5360 5360 0
145 20250415 164600 4828187590 5360 5360 5360 5360 0
146 20250415 164500 4828187590 5360 5360 5360 5360 0
147 20250415 164400 4828187590 5360 5360 5360 5360 0
148 20250415 164300 4828187590 5360 5360 5360 5360 0
149 20250415 164200 4828187590 5360 5360 5360 5360 0
150 20250415 164100 4828187590 5360 5360 5360 5360 0
151 20250415 164000 4828187590 5360 5360 5360 5360 0
152 20250415 163900 4828187590 5360 5360 5360 5360 5894
153 20250415 163800 4828187590 5360 5360 5360 5360 0
154 20250415 163700 4828187590 5360 5360 5360 5360 0
155 20250415 163600 4828187590 5360 5360 5360 5360 0
156 20250415 163500 4828187590 5360 5360 5360 5360 0
157 20250415 163400 4828187590 5360 5360 5360 5360 0
158 20250415 163300 4828187590 5360 5360 5360 5360 0
159 20250415 163200 4828187590 5360 5360 5360 5360 0
160 20250415 163100 4828187590 5360 5360 5360 5360 0
161 20250415 163000 4828187590 5360 5360 5360 5360 0
162 20250415 162900 4828187590 5360 5360 5360 5360 0
163 20250415 162800 4828187590 5360 5360 5360 5360 0
164 20250415 162700 4828187590 5360 5360 5360 5360 0
165 20250415 162600 4828187590 5360 5360 5360 5360 0
166 20250415 162500 4828187590 5360 5360 5360 5360 0
167 20250415 162400 4828187590 5360 5360 5360 5360 0
168 20250415 162300 4828187590 5360 5360 5360 5360 0
169 20250415 162200 4828187590 5360 5360 5360 5360 0
170 20250415 162100 4828187590 5360 5360 5360 5360 0
171 20250415 162000 4828187590 5360 5360 5360 5360 0
172 20250415 161900 4828187590 5360 5360 5360 5360 0
173 20250415 161800 4828187590 5360 5360 5360 5360 0
174 20250415 161700 4828187590 5360 5360 5360 5360 0
175 20250415 161600 4828187590 5360 5360 5360 5360 0
176 20250415 161500 4828187590 5360 5360 5360 5360 0
177 20250415 161400 4828187590 5360 5360 5360 5360 0
178 20250415 161300 4828187590 5360 5360 5360 5360 0
179 20250415 161200 4828187590 5360 5360 5360 5360 0
180 20250415 161100 4828187590 5360 5360 5360 5360 0
181 20250415 161000 4828187590 5360 5360 5360 5360 0
182 20250415 160900 4828187590 5360 5360 5360 5360 5894
183 20250415 160800 4828187590 5360 5360 5360 5360 0
184 20250415 160700 4828187590 5360 5360 5360 5360 0
185 20250415 160600 4828187590 5360 5360 5360 5360 0
186 20250415 160500 4828187590 5360 5360 5360 5360 0
187 20250415 160400 4828187590 5360 5360 5360 5360 0
188 20250415 160300 4828187590 5360 5360 5360 5360 0
189 20250415 160200 4828187590 5360 5360 5360 5360 0
190 20250415 160100 4828187590 5360 5360 5360 5360 0
191 20250415 160000 4828187590 5360 5360 5360 5360 0
192 20250415 155900 4828187590 5360 5360 5360 5360 0
193 20250415 155800 4828187590 5360 5360 5360 5360 0
194 20250415 155700 4828187590 5360 5360 5360 5360 0
195 20250415 155600 4828187590 5360 5360 5360 5360 0
196 20250415 155500 4828187590 5360 5360 5360 5360 0
197 20250415 155400 4828187590 5360 5360 5360 5360 0
198 20250415 155300 4828187590 5360 5360 5360 5360 0
199 20250415 155200 4828187590 5360 5360 5360 5360 0
200 20250415 155100 4828187590 5360 5360 5360 5360 0
201 20250415 155000 4828187590 5360 5360 5360 5360 0
202 20250415 154900 4828187590 5360 5360 5360 5360 0
203 20250415 154800 4828187590 5360 5360 5360 5360 0
204 20250415 154700 4828187590 5360 5360 5360 5360 0
205 20250415 154600 4828187590 5360 5360 5360 5360 0
206 20250415 154500 4828187590 5360 5360 5360 5360 0
207 20250415 154400 4828187590 5360 5360 5360 5360 0
208 20250415 154300 4828187590 5360 5360 5360 5360 0
209 20250415 154200 4828187590 5360 5360 5360 5360 0
210 20250415 154100 4828187590 5360 5360 5360 5360 0
211 20250415 154000 4828187590 5360 5360 5360 5360 0
212 20250415 153900 4828187590 5360 5360 5360 5360 5894
213 20250415 153800 4828187590 5360 5360 5360 5360 0
214 20250415 153700 4828187590 5360 5360 5360 5360 0
215 20250415 153600 4828187590 5360 5360 5360 5360 0
216 20250415 153500 4828187590 5360 5360 5360 5360 0
217 20250415 153400 4828187590 5360 5360 5360 5360 0
218 20250415 153300 4828187590 5360 5360 5360 5360 0
219 20250415 153200 4828187590 5360 5360 5360 5360 0
220 20250415 153100 4828187590 5360 5360 5360 5360 0
221 20250415 153000 4828187590 5360 5360 5360 5360 5894
222 20250415 152900 4796595750 5350 5350 5350 5350 0
223 20250415 152800 4796595750 5350 5350 5350 5350 0
224 20250415 152700 4796595750 5350 5350 5350 5350 0
225 20250415 152600 4796595750 5350 5350 5350 5350 0
226 20250415 152500 4796595750 5350 5350 5350 5350 0
227 20250415 152400 4796595750 5350 5350 5350 5350 0
228 20250415 152300 4796595750 5350 5350 5350 5350 0
229 20250415 152200 4796595750 5350 5350 5350 5350 0
230 20250415 152100 4796595750 5350 5350 5350 5350 0
231 20250415 152000 4796595750 5350 5350 5350 5350 0
232 20250415 151900 4796595750 5350 5350 5360 5350 314
233 20250415 151800 4794913730 5370 5370 5370 5370 71
234 20250415 151700 4794532460 5370 5380 5380 5370 328
235 20250415 151600 4792769240 5370 5380 5380 5370 286
236 20250415 151500 4791233220 5380 5380 5380 5380 923
237 20250415 151400 4786267480 5370 5370 5370 5370 97
238 20250415 151300 4785746590 5360 5360 5360 5360 99
239 20250415 151200 4785215950 5370 5370 5370 5370 0
240 20250415 151100 4785215950 5370 5370 5370 5370 164
241 20250415 151000 4784335270 5380 5380 5380 5380 1
242 20250415 150900 4784329890 5370 5370 5370 5370 126
243 20250415 150800 4783653270 5370 5370 5370 5370 82
244 20250415 150700 4783212930 5370 5370 5370 5370 15
245 20250415 150600 4783132380 5360 5360 5360 5360 0
246 20250415 150500 4783132380 5360 5360 5360 5360 20
247 20250415 150400 4783025180 5360 5360 5360 5360 1
248 20250415 150300 4783019820 5370 5380 5380 5370 93
249 20250415 150200 4782519620 5380 5380 5380 5380 93
250 20250415 150100 4782019280 5360 5360 5360 5360 0
251 20250415 150000 4782019280 5360 5360 5360 5360 14
252 20250415 145900 4781944240 5350 5350 5350 5350 0
253 20250415 145800 4781944240 5350 5350 5350 5350 11
254 20250415 145700 4781885390 5360 5360 5360 5360 0
255 20250415 145600 4781885390 5360 5360 5360 5360 10
256 20250415 145500 4781831790 5360 5360 5360 5360 0
257 20250415 145400 4781831790 5360 5360 5360 5360 364
258 20250415 145300 4779880750 5360 5360 5360 5360 39
259 20250415 145200 4779671710 5360 5360 5360 5360 360
260 20250415 145100 4777742110 5360 5360 5360 5360 0
261 20250415 145000 4777742110 5360 5360 5360 5360 130
262 20250415 144900 4777045310 5360 5360 5360 5360 100
263 20250415 144800 4776509310 5360 5360 5360 5360 0
264 20250415 144700 4776509310 5360 5370 5370 5360 39
265 20250415 144600 4776300240 5380 5360 5380 5360 645
266 20250415 144500 4772834930 5350 5350 5350 5350 238
267 20250415 144400 4771561630 5360 5360 5360 5360 10
268 20250415 144300 4771508030 5350 5350 5350 5350 750
269 20250415 144200 4767495530 5350 5350 5350 5350 1
270 20250415 144100 4767490180 5350 5350 5350 5350 6
271 20250415 144000 4767458080 5360 5360 5360 5350 22
272 20250415 143900 4767340260 5350 5350 5350 5350 1
273 20250415 143800 4767334910 5360 5360 5360 5360 90
274 20250415 143700 4766852510 5360 5360 5360 5360 70
275 20250415 143600 4766477310 5340 5340 5340 5340 200
276 20250415 143500 4765409310 5340 5340 5340 5340 0
277 20250415 143400 4765409310 5340 5340 5340 5340 51
278 20250415 143300 4765136970 5340 5340 5340 5340 0
279 20250415 143200 4765136970 5340 5340 5340 5340 20
280 20250415 143100 4765030170 5350 5340 5350 5340 1126
281 20250415 143000 4759016130 5350 5350 5350 5350 49
282 20250415 142900 4758753980 5350 5340 5350 5310 2586
283 20250415 142800 4745001230 5350 5350 5350 5350 0
284 20250415 142700 4745001230 5350 5340 5350 5340 199
285 20250415 142600 4743937860 5340 5340 5340 5340 34
286 20250415 142500 4743756300 5340 5330 5340 5330 118
287 20250415 142400 4743127180 5340 5340 5340 5340 0
288 20250415 142300 4743127180 5340 5320 5340 5320 1519
289 20250415 142200 4735042580 5360 5360 5360 5360 2
290 20250415 142100 4735031860 5360 5360 5360 5360 0
291 20250415 142000 4735031860 5360 5320 5360 5320 2236
292 20250415 141900 4723086900 5320 5330 5330 5320 2265
293 20250415 141800 4711016960 5330 5340 5340 5330 1000
294 20250415 141700 4705680070 5360 5360 5360 5360 0
295 20250415 141600 4705680070 5360 5360 5360 5360 0
296 20250415 141500 4705680070 5360 5360 5360 5360 0
297 20250415 141400 4705680070 5360 5360 5360 5360 0
298 20250415 141300 4705680070 5360 5360 5360 5360 25
299 20250415 141200 4705546070 5360 5360 5360 5360 336
300 20250415 141100 4703745110 5340 5340 5340 5340 0
301 20250415 141000 4703745110 5340 5340 5340 5340 0
302 20250415 140900 4703745110 5340 5340 5340 5340 0
303 20250415 140800 4703745110 5340 5340 5340 5340 0
304 20250415 140700 4703745110 5340 5340 5340 5340 0
305 20250415 140600 4703745110 5340 5340 5340 5340 269
306 20250415 140500 4702308650 5380 5380 5380 5380 0
307 20250415 140400 4702308650 5380 5340 5380 5330 801
308 20250415 140300 4698034900 5340 5380 5380 5340 2003
309 20250415 140200 4687325330 5380 5380 5380 5380 18
310 20250415 140100 4687228490 5390 5390 5390 5390 1
311 20250415 140000 4687223100 5370 5370 5370 5370 11
312 20250415 135900 4687164030 5390 5370 5390 5370 11
313 20250415 135800 4687104940 5370 5370 5370 5370 7
314 20250415 135700 4687067350 5370 5370 5370 5370 1
315 20250415 135600 4687061980 5380 5380 5380 5380 0
316 20250415 135500 4687061980 5380 5380 5380 5380 0
317 20250415 135400 4687061980 5380 5380 5380 5380 0
318 20250415 135300 4687061980 5380 5380 5380 5380 0
319 20250415 135200 4687061980 5380 5380 5380 5380 130
320 20250415 135100 4686362580 5340 5340 5340 5340 1
321 20250415 135000 4686357240 5340 5350 5350 5340 69
322 20250415 134900 4685988200 5380 5380 5380 5380 0
323 20250415 134800 4685988200 5380 5380 5380 5380 0
324 20250415 134700 4685988200 5380 5350 5380 5350 155
325 20250415 134600 4685158920 5340 5340 5340 5340 0
326 20250415 134500 4685158920 5340 5340 5340 5340 623
327 20250415 134400 4681832100 5340 5360 5360 5340 339
328 20250415 134300 4680019120 5380 5380 5380 5380 0
329 20250415 134200 4680019120 5380 5390 5390 5380 388
330 20250415 134100 4677931370 5380 5380 5380 5380 314
331 20250415 134000 4676242050 5370 5370 5370 5370 0
332 20250415 133900 4676242050 5370 5370 5370 5370 6
333 20250415 133800 4676209830 5350 5350 5350 5350 0
334 20250415 133700 4676209830 5350 5350 5350 5350 0
335 20250415 133600 4676209830 5350 5350 5350 5350 334
336 20250415 133500 4674422930 5380 5370 5390 5370 165
337 20250415 133400 4673534360 5340 5340 5370 5340 607
338 20250415 133300 4670286260 5330 5360 5360 5330 3476
339 20250415 133200 4651706320 5360 5360 5360 5360 0
340 20250415 133100 4651706320 5360 5360 5360 5360 4
341 20250415 133000 4651684880 5360 5380 5380 5360 710
342 20250415 132900 4647877500 5380 5380 5380 5380 0
343 20250415 132800 4647877500 5380 5380 5380 5380 46
344 20250415 132700 4647630020 5380 5380 5380 5380 1
345 20250415 132600 4647624640 5380 5380 5380 5380 2
346 20250415 132500 4647613880 5380 5380 5380 5380 3
347 20250415 132400 4647597740 5390 5390 5390 5390 57
348 20250415 132300 4647290510 5400 5400 5400 5400 0
349 20250415 132200 4647290510 5400 5400 5400 5400 0
350 20250415 132100 4647290510 5400 5400 5400 5400 0
351 20250415 132000 4647290510 5400 5400 5400 5400 0
352 20250415 131900 4647290510 5400 5360 5400 5360 461
353 20250415 131800 4644819510 5360 5370 5370 5360 600
354 20250415 131700 4641600680 5370 5370 5370 5370 4
355 20250415 131600 4641579200 5380 5380 5380 5380 133
356 20250415 131500 4640863660 5380 5380 5380 5380 4
357 20250415 131400 4640842140 5390 5390 5390 5390 200
358 20250415 131300 4639764140 5380 5380 5380 5380 0
359 20250415 131200 4639764140 5380 5380 5380 5380 100
360 20250415 131100 4639226140 5380 5380 5380 5380 0
361 20250415 131000 4639226140 5380 5410 5410 5370 162
362 20250415 130900 4638354780 5370 5370 5370 5370 14
363 20250415 130800 4638279600 5410 5360 5410 5360 1006
364 20250415 130700 4632854830 5360 5370 5370 5360 965
365 20250415 130600 4627675650 5400 5400 5400 5400 0
366 20250415 130500 4627675650 5400 5400 5400 5400 48
367 20250415 130400 4627416450 5370 5380 5380 5370 469
368 20250415 130300 4624894450 5380 5380 5380 5380 880
369 20250415 130200 4620160050 5380 5380 5380 5380 0
370 20250415 130100 4620160050 5380 5400 5400 5380 504
371 20250415 130000 4617444030 5390 5390 5390 5390 169
372 20250415 125900 4616533120 5390 5390 5390 5390 100
373 20250415 125800 4615994120 5400 5400 5400 5400 0
374 20250415 125700 4615994120 5400 5400 5400 5400 1886
375 20250415 125600 4605809720 5400 5400 5400 5400 11
376 20250415 125500 4605750320 5400 5410 5410 5400 96
377 20250415 125400 4605231320 5420 5420 5420 5420 0
378 20250415 125300 4605231320 5420 5420 5420 5420 0
379 20250415 125200 4605231320 5420 5420 5420 5420 2
380 20250415 125100 4605220480 5400 5400 5400 5400 1
381 20250415 125000 4605215080 5400 5400 5400 5400 1
382 20250415 124900 4605209680 5400 5400 5400 5400 0
383 20250415 124800 4605209680 5400 5400 5400 5400 60
384 20250415 124700 4604885680 5400 5400 5400 5400 0
385 20250415 124600 4604885680 5400 5400 5400 5400 1
386 20250415 124500 4604880280 5400 5400 5400 5400 220
387 20250415 124400 4603692280 5400 5400 5400 5400 0
388 20250415 124300 4603692280 5400 5410 5410 5400 866
389 20250415 124200 4599013810 5410 5410 5410 5410 387
390 20250415 124100 4596920140 5410 5410 5410 5410 1
391 20250415 124000 4596914730 5410 5410 5410 5410 16
392 20250415 123900 4596828170 5410 5410 5410 5410 65
393 20250415 123800 4596476520 5410 5420 5420 5410 150
394 20250415 123700 4595665000 5430 5430 5430 5430 1
395 20250415 123600 4595659570 5420 5420 5420 5420 50
396 20250415 123500 4595388570 5420 5420 5420 5420 58
397 20250415 123400 4595074210 5410 5410 5410 5410 17
398 20250415 123300 4594982240 5420 5420 5420 5420 1
399 20250415 123200 4594976820 5410 5410 5410 5410 288
400 20250415 123100 4593418740 5410 5410 5410 5410 10
401 20250415 123000 4593364640 5400 5400 5400 5400 0
402 20250415 122900 4593364640 5400 5400 5410 5400 173
403 20250415 122800 4592429510 5410 5420 5420 5410 250
404 20250415 122700 4591075940 5430 5430 5430 5430 0
405 20250415 122600 4591075940 5430 5430 5430 5430 0
406 20250415 122500 4591075940 5430 5430 5430 5430 0
407 20250415 122400 4591075940 5430 5430 5430 5430 0
408 20250415 122300 4591075940 5430 5430 5430 5430 37
409 20250415 122200 4590875030 5430 5430 5430 5430 0
410 20250415 122100 4590875030 5430 5420 5430 5420 218
411 20250415 122000 4589691750 5420 5420 5420 5420 28
412 20250415 121900 4589539990 5420 5420 5420 5420 0
413 20250415 121800 4589539990 5420 5420 5420 5420 1
414 20250415 121700 4589534570 5400 5400 5400 5400 0
415 20250415 121600 4589534570 5400 5400 5400 5400 197
416 20250415 121500 4588470770 5420 5420 5420 5420 0
417 20250415 121400 4588470770 5420 5420 5420 5420 10
418 20250415 121300 4588416570 5410 5410 5410 5410 0
419 20250415 121200 4588416570 5410 5410 5410 5410 0
420 20250415 121100 4588416570 5410 5410 5410 5410 140
421 20250415 121000 4587659170 5400 5400 5400 5400 1
422 20250415 120900 4587653770 5400 5400 5400 5400 18
423 20250415 120800 4587556570 5410 5420 5420 5410 240
424 20250415 120700 4586257170 5420 5400 5420 5400 61
425 20250415 120600 4585927750 5400 5400 5400 5400 28
426 20250415 120500 4585776550 5390 5390 5390 5390 1
427 20250415 120400 4585771160 5390 5380 5390 5380 606
428 20250415 120300 4582510380 5380 5380 5380 5380 0
429 20250415 120200 4582510380 5380 5380 5380 5380 50
430 20250415 120100 4582241380 5380 5380 5380 5380 0
431 20250415 120000 4582241380 5380 5380 5380 5380 248
432 20250415 115900 4580907140 5380 5380 5380 5380 0
433 20250415 115800 4580907140 5380 5380 5380 5380 0
434 20250415 115700 4580907140 5380 5380 5380 5380 0
435 20250415 115600 4580907140 5380 5380 5380 5380 0
436 20250415 115500 4580907140 5380 5380 5380 5380 179
437 20250415 115400 4579944120 5440 5440 5440 5440 0
438 20250415 115300 4579944120 5440 5440 5440 5440 0
439 20250415 115200 4579944120 5440 5430 5440 5430 174
440 20250415 115100 4578997660 5430 5400 5430 5400 650
441 20250415 115000 4575474620 5400 5360 5400 5360 71
442 20250415 114900 4575094020 5360 5390 5400 5360 700
443 20250415 114800 4571330360 5400 5400 5400 5400 1
444 20250415 114700 4571324960 5360 5400 5400 5360 200
445 20250415 114600 4570248960 5400 5400 5400 5360 605
446 20250415 114500 4567001560 5400 5390 5400 5390 2140
447 20250415 114400 4555446260 5370 5390 5390 5370 710
448 20250415 114300 4551628860 5370 5370 5370 5370 566
449 20250415 114200 4548589440 5340 5380 5380 5340 3414
450 20250415 114100 4530300490 5380 5380 5390 5380 49
451 20250415 114000 4530036670 5380 5370 5380 5370 69
452 20250415 113900 4529666090 5380 5380 5380 5380 0
453 20250415 113800 4529666090 5380 5370 5380 5370 552
454 20250415 113700 4526701840 5380 5380 5380 5380 121
455 20250415 113600 4526050860 5380 5380 5380 5380 933
456 20250415 113500 4521031320 5400 5390 5400 5380 3573
457 20250415 113400 4501774510 5390 5390 5390 5390 204
458 20250415 113300 4500674950 5400 5400 5400 5400 10
459 20250415 113200 4500620950 5400 5400 5400 5400 20
460 20250415 113100 4500512950 5400 5400 5400 5400 0
461 20250415 113000 4500512950 5400 5400 5400 5400 509
462 20250415 112900 4497764350 5400 5410 5410 5400 14
463 20250415 112800 4497688650 5400 5400 5400 5400 0
464 20250415 112700 4497688650 5400 5400 5400 5400 0
465 20250415 112600 4497688650 5400 5400 5400 5400 284
466 20250415 112500 4496155050 5400 5400 5400 5400 112
467 20250415 112400 4495550250 5400 5400 5400 5400 19
468 20250415 112300 4495447650 5400 5400 5400 5400 55
469 20250415 112200 4495150650 5400 5400 5400 5400 3
470 20250415 112100 4495134450 5390 5390 5390 5390 19
471 20250415 112000 4495032040 5390 5390 5390 5390 34
472 20250415 111900 4494848780 5420 5390 5420 5390 24
473 20250415 111800 4494719180 5390 5380 5390 5380 196
474 20250415 111700 4493664660 5380 5390 5390 5380 741
475 20250415 111600 4489675980 5390 5390 5390 5390 614
476 20250415 111500 4486366520 5390 5390 5390 5390 863
477 20250415 111400 4481714950 5390 5400 5400 5390 1019
478 20250415 111300 4476218620 5410 5410 5410 5410 16
479 20250415 111200 4476132060 5410 5410 5410 5410 1
480 20250415 111100 4476126650 5420 5420 5420 5420 0
481 20250415 111000 4476126650 5420 5420 5420 5420 0
482 20250415 110900 4476126650 5420 5420 5420 5420 0
483 20250415 110800 4476126650 5420 5420 5420 5420 10
484 20250415 110700 4476072450 5420 5400 5420 5390 809
485 20250415 110600 4471707170 5400 5400 5400 5400 5
486 20250415 110500 4471680170 5410 5410 5410 5410 0
487 20250415 110400 4471680170 5410 5400 5420 5400 81
488 20250415 110300 4471242390 5400 5410 5410 5400 6
489 20250415 110200 4471209980 5410 5410 5410 5410 56
490 20250415 110100 4470907020 5440 5440 5440 5440 1
491 20250415 110000 4470901580 5410 5410 5410 5410 839
492 20250415 105900 4466362590 5425 5425 5425 5425 0
493 20250415 105800 4466362590 5425 5425 5425 5425 3
494 20250415 105700 4466346315 5410 5410 5410 5410 10
495 20250415 105600 4466292215 5410 5410 5410 5410 33
496 20250415 105500 4466113685 5400 5440 5440 5400 1150
497 20250415 105400 4459890035 5450 5420 5450 5420 3684
498 20250415 105300 4439851115 5420 5400 5420 5400 238
499 20250415 105200 4438564955 5400 5400 5400 5400 28
500 20250415 105100 4438413755 5420 5420 5420 5420 10
501 20250415 105000 4438359555 5420 5380 5420 5380 1100
502 20250415 104900 4432429155 5380 5390 5390 5380 582
503 20250415 104800 4429292975 5390 5430 5430 5390 207
504 20250415 104700 4428177145 5400 5400 5400 5400 541
505 20250415 104600 4425255745 5400 5400 5400 5400 189
506 20250415 104500 4424235145 5420 5420 5420 5420 19
507 20250415 104400 4424132165 5430 5430 5430 5430 40
508 20250415 104300 4423914965 5400 5400 5400 5400 0
509 20250415 104200 4423914965 5400 5400 5400 5400 2
510 20250415 104100 4423904165 5400 5400 5440 5400 1648
511 20250415 104000 4414992175 5400 5400 5430 5380 26
512 20250415 103900 4414852075 5430 5400 5430 5400 1137
513 20250415 103800 4408704995 5400 5410 5410 5380 9619
514 20250415 103700 4356925225 5400 5390 5420 5390 1221
515 20250415 103600 4350337485 5440 5430 5440 5430 967
516 20250415 103500 4345085235 5430 5430 5430 5430 246
517 20250415 103400 4343749455 5430 5400 5430 5390 378
518 20250415 103300 4341710695 5410 5410 5410 5410 100
519 20250415 103200 4341169695 5410 5400 5410 5380 498
520 20250415 103100 4338486705 5400 5380 5400 5380 987
521 20250415 103000 4333166435 5380 5390 5390 5380 142
522 20250415 102900 4332401775 5390 5400 5400 5390 73
523 20250415 102800 4332008255 5395 5390 5410 5380 224
524 20250415 102700 4330797935 5420 5390 5420 5390 490
525 20250415 102600 4328150205 5420 5400 5420 5390 305
526 20250415 102500 4326506215 5400 5400 5400 5400 47
527 20250415 102400 4326252415 5400 5400 5420 5400 516
528 20250415 102300 4323465395 5430 5430 5430 5430 1
529 20250415 102200 4323459965 5400 5410 5410 5400 90
530 20250415 102100 4322973565 5410 5410 5410 5410 2
531 20250415 102000 4322962745 5430 5440 5440 5430 110
532 20250415 101900 4322365055 5440 5410 5450 5410 364
533 20250415 101800 4320387525 5390 5400 5420 5390 158
534 20250415 101700 4319533915 5390 5420 5420 5390 1224
535 20250415 101600 4312915565 5420 5410 5420 5400 219
536 20250415 101500 4311730885 5390 5380 5400 5380 370
537 20250415 101400 4309733865 5380 5370 5380 5370 69
538 20250415 101300 4309362745 5360 5390 5390 5360 929
539 20250415 101200 4304371805 5400 5390 5400 5390 535
540 20250415 101100 4301485125 5380 5380 5390 5350 2870
541 20250415 101000 4286097585 5380 5420 5420 5380 680
542 20250415 100900 4282432295 5420 5450 5450 5400 1921
543 20250415 100800 4272048055 5450 5430 5450 5430 1212
544 20250415 100700 4265448455 5440 5420 5440 5420 1382
545 20250415 100600 4257939135 5420 5410 5420 5400 1096
546 20250415 100500 4252002395 5390 5370 5410 5370 628
547 20250415 100400 4248619165 5390 5370 5400 5350 1425
548 20250415 100300 4240972155 5380 5370 5380 5370 383
549 20250415 100200 4238914835 5370 5380 5380 5370 344
550 20250415 100100 4237067125 5390 5370 5390 5350 6029
551 20250415 100000 4204722225 5370 5370 5400 5370 600
552 20250415 095900 4201499865 5370 5370 5400 5370 856
553 20250415 095800 4196902785 5390 5380 5390 5360 4646
554 20250415 095700 4171954615 5360 5400 5410 5360 1781
555 20250415 095600 4162378525 5400 5380 5410 5370 3201
556 20250415 095500 4145165935 5390 5400 5400 5380 2659
557 20250415 095400 4130844455 5380 5390 5420 5380 2438
558 20250415 095300 4117686200 5400 5350 5410 5340 2568
559 20250415 095200 4103919650 5340 5350 5380 5320 11885
560 20250415 095100 4040496130 5350 5450 5450 5350 17402
561 20250415 095000 3946764070 5450 5470 5480 5380 10189
562 20250415 094900 3891569930 5460 5500 5500 5380 32464
563 20250415 094800 3715518000 5500 5600 5610 5430 42813
564 20250415 094700 3480522900 5600 5740 5840 5600 61775
565 20250415 094600 3125899735 5730 6060 6180 5720 141642
566 20250415 094500 2268909135 6050 6090 6110 5970 79264
567 20250415 094400 1788738485 6070 5840 6120 5800 107658
568 20250415 094300 1145976675 5840 5700 5840 5700 64265
569 20250415 094200 773950870 5720 5680 5730 5660 18218
570 20250415 094100 670198100 5710 5710 5710 5710 0
571 20250415 094000 670198100 5710 5680 5710 5670 18759
572 20250415 093900 563362560 5690 5670 5710 5660 34055
573 20250415 093800 369578850 5680 5600 5680 5560 31189
574 20250415 093700 193872310 5600 5240 5660 5240 31098
575 20250415 093600 22596970 5220 5220 5220 5220 3
576 20250415 093500 22581310 5250 5230 5250 5230 60
577 20250415 093400 22267340 5230 5230 5230 5230 103
578 20250415 093300 21728650 5230 5230 5230 5230 10
579 20250415 093200 21676350 5240 5240 5240 5240 5
580 20250415 093100 21650150 5250 5240 5250 5230 120
581 20250415 093000 21021370 5240 5230 5240 5230 31
582 20250415 092900 20858940 5240 5180 5240 5180 3062
583 20250415 092800 4934930 5180 5170 5180 5170 84
584 20250415 092700 4500480 5180 5180 5180 5180 0
585 20250415 092600 4500480 5180 5170 5180 5170 134
586 20250415 092500 3806460 5180 5180 5180 5180 0
587 20250415 092400 3806460 5180 5180 5180 5180 0
588 20250415 092300 3806460 5180 5180 5180 5180 2
589 20250415 092200 3796100 5180 5160 5180 5160 23
590 20250415 092100 3677330 5180 5180 5180 5180 0
591 20250415 092000 3677330 5180 5180 5180 5180 0
592 20250415 091900 3677330 5180 5180 5180 5180 0
593 20250415 091800 3677330 5180 5180 5180 5180 0
594 20250415 091700 3677330 5180 5180 5180 5170 15
595 20250415 091600 3599730 5190 5190 5190 5190 0
596 20250415 091500 3599730 5190 5190 5190 5190 0
597 20250415 091400 3599730 5190 5190 5190 5190 0
598 20250415 091300 3599730 5190 5190 5190 5190 0
599 20250415 091200 3599730 5190 5190 5190 5190 128
600 20250415 091100 2935410 5190 5190 5190 5190 0
601 20250415 091000 2935410 5190 5190 5190 5190 3
602 20250415 090900 2919840 5190 5160 5190 5160 15
603 20250415 090800 2842260 5190 5190 5190 5190 0
604 20250415 090700 2842260 5190 5180 5190 5180 144
605 20250415 090600 2096070 5180 5180 5180 5180 41
606 20250415 090500 1883690 5190 5190 5190 5190 0
607 20250415 090400 1883690 5190 5190 5190 5190 0
608 20250415 090300 1883690 5190 5190 5190 5190 0
609 20250415 090200 1883690 5190 5180 5190 5160 292
610 20250415 090100 374400 5200 5200 5200 5200 0
611 20250415 090000 374400 5200 5200 5200 5200 72